マクアケ(4479)の株価時系列情報
マクアケ(4479)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,380 | 4,440 | 4,335 | 4,340 | 53,300 |
| 2021/12/29 | 4,360 | 4,435 | 4,315 | 4,370 | 62,200 |
| 2021/12/28 | 4,530 | 4,600 | 4,320 | 4,335 | 125,100 |
| 2021/12/27 | 4,395 | 4,400 | 4,270 | 4,270 | 73,500 |
| 2021/12/24 | 4,520 | 4,570 | 4,435 | 4,435 | 65,300 |
| 2021/12/23 | 4,765 | 4,765 | 4,510 | 4,510 | 117,100 |
| 2021/12/22 | 4,735 | 4,850 | 4,635 | 4,765 | 51,000 |
| 2021/12/21 | 4,770 | 4,860 | 4,640 | 4,705 | 67,900 |
| 2021/12/20 | 4,550 | 4,720 | 4,515 | 4,650 | 76,100 |
| 2021/12/17 | 4,605 | 4,660 | 4,515 | 4,550 | 34,100 |
| 2021/12/16 | 4,755 | 4,775 | 4,585 | 4,590 | 36,200 |
| 2021/12/15 | 4,535 | 4,730 | 4,530 | 4,660 | 34,500 |
| 2021/12/14 | 4,800 | 4,850 | 4,590 | 4,605 | 67,700 |
| 2021/12/13 | 4,885 | 4,945 | 4,835 | 4,850 | 21,000 |
| 2021/12/10 | 4,975 | 4,975 | 4,810 | 4,820 | 48,600 |
| 2021/12/09 | 5,080 | 5,130 | 5,000 | 5,000 | 28,300 |
| 2021/12/08 | 5,220 | 5,280 | 5,080 | 5,080 | 39,200 |
| 2021/12/07 | 5,160 | 5,230 | 5,080 | 5,150 | 27,200 |
| 2021/12/06 | 5,340 | 5,340 | 5,080 | 5,090 | 32,500 |
| 2021/12/03 | 5,460 | 5,460 | 5,130 | 5,200 | 40,600 |
| 2021/12/02 | 5,340 | 5,500 | 5,310 | 5,350 | 49,000 |
| 2021/12/01 | 5,020 | 5,400 | 4,960 | 5,350 | 88,300 |
| 2021/11/30 | 5,050 | 5,230 | 5,010 | 5,010 | 38,900 |
| 2021/11/29 | 4,990 | 5,220 | 4,910 | 5,010 | 44,500 |
| 2021/11/26 | 5,240 | 5,300 | 4,945 | 5,090 | 51,700 |
| 2021/11/25 | 5,280 | 5,300 | 5,100 | 5,140 | 34,100 |
| 2021/11/24 | 5,420 | 5,430 | 5,260 | 5,280 | 44,500 |
| 2021/11/22 | 5,510 | 5,550 | 5,430 | 5,480 | 29,300 |
| 2021/11/19 | 5,610 | 5,630 | 5,480 | 5,550 | 56,000 |
| 2021/11/18 | 5,570 | 5,650 | 5,410 | 5,610 | 74,300 |
| 2021/11/17 | 5,840 | 5,840 | 5,460 | 5,490 | 87,300 |
| 2021/11/16 | 5,850 | 5,880 | 5,690 | 5,780 | 97,100 |
| 2021/11/15 | 5,900 | 6,050 | 5,730 | 5,920 | 153,200 |
| 2021/11/12 | 5,510 | 5,830 | 5,470 | 5,830 | 140,400 |
| 2021/11/11 | 5,420 | 5,670 | 5,270 | 5,500 | 147,600 |
| 2021/11/10 | 5,200 | 5,740 | 5,200 | 5,570 | 396,200 |
| 2021/11/09 | 4,935 | 5,080 | 4,870 | 5,010 | 77,700 |
| 2021/11/08 | 5,050 | 5,060 | 4,850 | 4,865 | 52,100 |
| 2021/11/05 | 5,000 | 5,020 | 4,830 | 4,925 | 58,700 |
| 2021/11/04 | 4,970 | 5,170 | 4,860 | 4,930 | 256,800 |
| 2021/11/02 | 4,635 | 4,710 | 4,600 | 4,690 | 46,600 |
| 2021/11/01 | 4,640 | 4,725 | 4,600 | 4,600 | 78,900 |
| 2021/10/29 | 4,610 | 4,670 | 4,565 | 4,570 | 44,500 |
| 2021/10/28 | 4,590 | 4,695 | 4,510 | 4,660 | 78,300 |
| 2021/10/27 | 4,745 | 5,210 | 4,550 | 4,585 | 505,500 |
| 2021/10/26 | 4,605 | 4,700 | 4,505 | 4,520 | 93,100 |
| 2021/10/25 | 4,550 | 4,715 | 4,505 | 4,605 | 48,300 |
| 2021/10/22 | 4,600 | 4,660 | 4,570 | 4,570 | 24,600 |
| 2021/10/21 | 4,735 | 4,755 | 4,620 | 4,645 | 41,500 |
| 2021/10/20 | 4,940 | 4,995 | 4,795 | 4,795 | 52,000 |
| 2021/10/19 | 4,770 | 4,935 | 4,740 | 4,870 | 51,800 |
| 2021/10/18 | 4,900 | 4,950 | 4,780 | 4,810 | 43,500 |
| 2021/10/15 | 4,710 | 4,830 | 4,625 | 4,800 | 52,000 |
| 2021/10/14 | 4,610 | 4,690 | 4,560 | 4,640 | 37,700 |
| 2021/10/13 | 4,670 | 4,710 | 4,520 | 4,540 | 28,600 |
| 2021/10/12 | 4,795 | 4,830 | 4,600 | 4,600 | 44,800 |
| 2021/10/11 | 4,650 | 4,800 | 4,545 | 4,725 | 44,700 |
| 2021/10/08 | 4,870 | 4,900 | 4,650 | 4,650 | 56,400 |
| 2021/10/07 | 4,705 | 4,950 | 4,705 | 4,800 | 115,200 |
| 2021/10/06 | 4,505 | 4,690 | 4,435 | 4,465 | 82,000 |
| 2021/10/05 | 4,400 | 4,520 | 4,295 | 4,435 | 68,900 |
| 2021/10/04 | 4,675 | 4,750 | 4,460 | 4,465 | 43,900 |
| 2021/10/01 | 4,635 | 4,800 | 4,590 | 4,630 | 49,800 |
| 2021/09/30 | 4,720 | 4,775 | 4,625 | 4,625 | 43,000 |
| 2021/09/29 | 4,725 | 4,770 | 4,700 | 4,715 | 32,800 |
| 2021/09/28 | 4,870 | 4,900 | 4,760 | 4,795 | 30,100 |
| 2021/09/27 | 4,905 | 4,915 | 4,860 | 4,870 | 57,800 |
| 2021/09/24 | 5,030 | 5,070 | 4,990 | 4,990 | 32,400 |
| 2021/09/22 | 4,980 | 5,020 | 4,915 | 4,960 | 33,700 |
| 2021/09/21 | 4,970 | 5,060 | 4,935 | 5,000 | 38,200 |
| 2021/09/17 | 5,070 | 5,190 | 5,070 | 5,140 | 44,500 |
| 2021/09/16 | 5,300 | 5,350 | 5,070 | 5,150 | 58,200 |
| 2021/09/15 | 5,350 | 5,390 | 5,240 | 5,290 | 36,000 |
| 2021/09/14 | 5,460 | 5,490 | 5,360 | 5,370 | 28,400 |
| 2021/09/13 | 5,450 | 5,560 | 5,410 | 5,410 | 33,500 |
| 2021/09/10 | 5,360 | 5,560 | 5,300 | 5,530 | 84,400 |
| 2021/09/09 | 5,450 | 5,450 | 5,350 | 5,390 | 48,600 |
| 2021/09/08 | 5,560 | 5,560 | 5,450 | 5,490 | 53,000 |
| 2021/09/07 | 5,690 | 5,730 | 5,590 | 5,600 | 51,400 |
| 2021/09/06 | 5,610 | 5,700 | 5,500 | 5,620 | 95,500 |
| 2021/09/03 | 5,400 | 5,570 | 5,320 | 5,530 | 58,400 |
| 2021/09/02 | 5,610 | 5,620 | 5,440 | 5,450 | 95,500 |
| 2021/09/01 | 5,580 | 5,780 | 5,580 | 5,710 | 53,400 |
| 2021/08/31 | 5,600 | 5,750 | 5,520 | 5,600 | 139,800 |
| 2021/08/30 | 5,380 | 5,450 | 5,320 | 5,360 | 40,900 |
| 2021/08/27 | 5,380 | 5,410 | 5,280 | 5,350 | 27,500 |
| 2021/08/26 | 5,240 | 5,410 | 5,240 | 5,340 | 37,500 |
| 2021/08/25 | 5,420 | 5,490 | 5,260 | 5,290 | 47,200 |
| 2021/08/24 | 5,400 | 5,560 | 5,400 | 5,410 | 58,500 |
| 2021/08/23 | 5,400 | 5,530 | 5,370 | 5,410 | 48,200 |
| 2021/08/20 | 5,260 | 5,430 | 5,250 | 5,370 | 71,800 |
| 2021/08/19 | 5,220 | 5,370 | 5,170 | 5,300 | 38,500 |
| 2021/08/18 | 5,030 | 5,340 | 4,890 | 5,320 | 89,500 |
| 2021/08/17 | 5,360 | 5,390 | 5,020 | 5,020 | 66,000 |
| 2021/08/16 | 5,300 | 5,410 | 5,200 | 5,330 | 83,900 |
| 2021/08/13 | 5,010 | 5,490 | 4,850 | 5,200 | 215,300 |
| 2021/08/12 | 5,530 | 5,610 | 5,100 | 5,100 | 249,700 |
| 2021/08/11 | 5,390 | 6,270 | 5,320 | 5,780 | 867,300 |
| 2021/08/10 | 4,610 | 5,390 | 4,600 | 5,300 | 355,100 |
| 2021/08/06 | 4,495 | 4,830 | 4,470 | 4,705 | 277,100 |
| 2021/08/05 | 4,125 | 4,535 | 4,100 | 4,455 | 290,100 |
| 2021/08/04 | 4,265 | 4,270 | 4,050 | 4,100 | 122,000 |
| 2021/08/03 | 4,395 | 4,410 | 4,205 | 4,260 | 160,800 |
| 2021/08/02 | 4,550 | 4,590 | 4,330 | 4,365 | 206,200 |
| 2021/07/30 | 5,020 | 5,020 | 4,500 | 4,530 | 320,600 |
| 2021/07/29 | 4,700 | 5,080 | 4,640 | 5,050 | 1,122,500 |
| 2021/07/28 | 5,310 | 5,310 | 5,310 | 5,310 | 27,500 |
| 2021/07/27 | 6,230 | 6,360 | 6,160 | 6,310 | 179,600 |
| 2021/07/26 | 6,850 | 6,880 | 6,400 | 6,430 | 215,700 |
| 2021/07/21 | 6,560 | 6,860 | 6,550 | 6,750 | 199,900 |
| 2021/07/20 | 6,490 | 6,780 | 6,440 | 6,500 | 136,400 |
| 2021/07/19 | 6,470 | 6,550 | 6,370 | 6,540 | 88,600 |
| 2021/07/16 | 6,380 | 6,470 | 6,310 | 6,440 | 82,300 |
| 2021/07/15 | 6,320 | 6,380 | 6,290 | 6,360 | 56,200 |
| 2021/07/14 | 6,230 | 6,330 | 6,230 | 6,300 | 44,700 |
| 2021/07/13 | 6,290 | 6,310 | 6,210 | 6,280 | 38,000 |
| 2021/07/12 | 6,110 | 6,290 | 6,110 | 6,280 | 47,700 |
| 2021/07/09 | 5,960 | 6,180 | 5,950 | 6,130 | 82,700 |
| 2021/07/08 | 6,290 | 6,310 | 5,990 | 6,010 | 106,700 |
| 2021/07/07 | 6,300 | 6,340 | 6,160 | 6,210 | 72,400 |
| 2021/07/06 | 6,230 | 6,300 | 6,160 | 6,280 | 52,700 |
| 2021/07/05 | 6,270 | 6,370 | 6,150 | 6,150 | 64,800 |
| 2021/07/02 | 6,450 | 6,480 | 6,170 | 6,210 | 85,700 |
| 2021/07/01 | 6,560 | 6,580 | 6,420 | 6,450 | 117,100 |
| 2021/06/30 | 6,500 | 6,540 | 6,400 | 6,530 | 95,400 |
| 2021/06/29 | 6,400 | 6,490 | 6,310 | 6,460 | 107,800 |
| 2021/06/28 | 6,400 | 6,430 | 6,290 | 6,340 | 69,900 |
| 2021/06/25 | 6,280 | 6,400 | 6,220 | 6,380 | 88,900 |
| 2021/06/24 | 6,280 | 6,290 | 6,180 | 6,220 | 42,200 |
| 2021/06/23 | 6,280 | 6,320 | 6,180 | 6,220 | 42,400 |
| 2021/06/22 | 6,250 | 6,270 | 6,170 | 6,200 | 53,900 |
| 2021/06/21 | 6,090 | 6,220 | 6,020 | 6,190 | 83,500 |
| 2021/06/18 | 6,180 | 6,220 | 6,050 | 6,090 | 47,100 |
| 2021/06/17 | 6,300 | 6,300 | 6,060 | 6,120 | 82,000 |
| 2021/06/16 | 6,270 | 6,360 | 6,130 | 6,340 | 58,500 |
| 2021/06/15 | 6,430 | 6,530 | 6,280 | 6,320 | 124,600 |
| 2021/06/14 | 6,070 | 6,280 | 6,000 | 6,250 | 123,200 |
| 2021/06/11 | 6,380 | 6,530 | 5,970 | 5,970 | 181,700 |
| 2021/06/10 | 5,930 | 6,190 | 5,930 | 6,080 | 111,800 |
| 2021/06/09 | 5,880 | 5,920 | 5,810 | 5,900 | 49,000 |
| 2021/06/08 | 5,830 | 5,930 | 5,790 | 5,800 | 65,500 |
| 2021/06/07 | 5,550 | 5,830 | 5,520 | 5,790 | 91,900 |
| 2021/06/04 | 5,800 | 5,820 | 5,440 | 5,450 | 124,400 |
| 2021/06/03 | 5,910 | 5,920 | 5,660 | 5,700 | 174,700 |
| 2021/06/02 | 5,960 | 5,990 | 5,890 | 5,910 | 106,100 |
| 2021/06/01 | 6,000 | 6,050 | 5,910 | 5,990 | 82,700 |
| 2021/05/31 | 6,140 | 6,220 | 6,020 | 6,040 | 91,800 |
| 2021/05/28 | 6,230 | 6,360 | 6,120 | 6,130 | 104,100 |
| 2021/05/27 | 6,380 | 6,380 | 6,210 | 6,230 | 76,000 |
| 2021/05/26 | 6,340 | 6,380 | 6,220 | 6,300 | 81,900 |
| 2021/05/25 | 6,270 | 6,390 | 6,210 | 6,370 | 120,300 |
| 2021/05/24 | 6,170 | 6,270 | 6,020 | 6,070 | 136,900 |
| 2021/05/21 | 6,120 | 6,430 | 6,060 | 6,270 | 195,200 |
| 2021/05/20 | 5,930 | 6,110 | 5,850 | 5,950 | 144,400 |
| 2021/05/19 | 5,670 | 5,940 | 5,620 | 5,930 | 171,900 |
| 2021/05/18 | 5,560 | 5,680 | 5,530 | 5,600 | 125,700 |
| 2021/05/17 | 5,560 | 5,730 | 5,400 | 5,530 | 163,400 |
| 2021/05/14 | 5,120 | 5,380 | 5,110 | 5,360 | 169,600 |
| 2021/05/13 | 5,270 | 5,290 | 4,990 | 5,060 | 273,900 |
| 2021/05/12 | 5,610 | 5,660 | 5,340 | 5,470 | 179,500 |
| 2021/05/11 | 5,690 | 5,770 | 5,510 | 5,510 | 119,400 |
| 2021/05/10 | 5,750 | 5,860 | 5,650 | 5,770 | 139,600 |
| 2021/05/07 | 5,710 | 5,950 | 5,680 | 5,700 | 170,900 |
| 2021/05/06 | 5,800 | 5,900 | 5,630 | 5,750 | 184,600 |
| 2021/04/30 | 6,050 | 6,080 | 5,810 | 5,810 | 207,200 |
| 2021/04/28 | 6,120 | 6,250 | 6,080 | 6,090 | 113,800 |
| 2021/04/27 | 6,120 | 6,260 | 6,040 | 6,150 | 134,800 |
| 2021/04/26 | 6,250 | 6,320 | 6,110 | 6,130 | 200,300 |
| 2021/04/23 | 6,310 | 6,360 | 6,030 | 6,120 | 391,700 |
| 2021/04/22 | 6,750 | 6,880 | 6,360 | 6,460 | 496,800 |
| 2021/04/21 | 6,610 | 6,990 | 6,550 | 6,820 | 1,065,600 |
| 2021/04/20 | 7,890 | 7,900 | 7,500 | 7,500 | 654,000 |
| 2021/04/19 | 7,760 | 7,910 | 7,530 | 7,660 | 505,000 |
| 2021/04/16 | 7,100 | 7,560 | 7,020 | 7,500 | 310,600 |
| 2021/04/15 | 7,270 | 7,270 | 7,100 | 7,120 | 140,700 |
| 2021/04/14 | 7,390 | 7,530 | 7,310 | 7,350 | 171,300 |
| 2021/04/13 | 7,150 | 7,390 | 7,150 | 7,330 | 100,300 |
| 2021/04/12 | 7,400 | 7,520 | 7,120 | 7,240 | 172,400 |
| 2021/04/09 | 7,200 | 7,370 | 7,180 | 7,370 | 108,900 |
| 2021/04/08 | 7,220 | 7,230 | 7,110 | 7,200 | 56,700 |
| 2021/04/07 | 7,250 | 7,280 | 7,150 | 7,240 | 72,300 |
| 2021/04/06 | 7,160 | 7,290 | 7,070 | 7,220 | 147,500 |
| 2021/04/05 | 7,320 | 7,320 | 7,100 | 7,100 | 131,500 |
| 2021/04/02 | 7,250 | 7,350 | 7,100 | 7,170 | 172,000 |
| 2021/04/01 | 7,110 | 7,180 | 6,970 | 7,100 | 149,100 |
| 2021/03/31 | 6,770 | 7,050 | 6,770 | 7,000 | 133,700 |
| 2021/03/30 | 6,880 | 7,000 | 6,720 | 6,800 | 87,200 |
| 2021/03/29 | 7,040 | 7,120 | 6,840 | 6,850 | 167,400 |
| 2021/03/26 | 6,700 | 6,940 | 6,700 | 6,930 | 170,500 |
| 2021/03/25 | 6,670 | 6,720 | 6,510 | 6,620 | 133,800 |
| 2021/03/24 | 6,700 | 6,830 | 6,610 | 6,770 | 106,800 |
| 2021/03/23 | 6,860 | 6,990 | 6,760 | 6,770 | 113,800 |
| 2021/03/22 | 6,900 | 6,960 | 6,730 | 6,740 | 107,800 |
| 2021/03/19 | 7,000 | 7,060 | 6,850 | 6,900 | 193,900 |
| 2021/03/18 | 7,270 | 7,310 | 7,070 | 7,120 | 253,500 |
| 2021/03/17 | 6,960 | 7,390 | 6,960 | 7,310 | 314,900 |
| 2021/03/16 | 6,910 | 6,970 | 6,800 | 6,930 | 97,600 |
| 2021/03/15 | 7,000 | 7,080 | 6,800 | 6,830 | 168,600 |
| 2021/03/12 | 7,040 | 7,180 | 6,910 | 7,020 | 219,400 |
| 2021/03/11 | 6,570 | 6,880 | 6,520 | 6,860 | 178,500 |
| 2021/03/10 | 6,810 | 7,060 | 6,620 | 6,670 | 239,600 |
| 2021/03/09 | 6,630 | 6,760 | 6,480 | 6,610 | 306,000 |
| 2021/03/08 | 7,060 | 7,140 | 6,660 | 6,770 | 204,600 |
| 2021/03/05 | 7,010 | 7,110 | 6,610 | 6,970 | 354,800 |
| 2021/03/04 | 7,250 | 7,400 | 7,040 | 7,160 | 283,700 |
| 2021/03/03 | 7,880 | 7,920 | 7,420 | 7,440 | 185,600 |
| 2021/03/02 | 8,000 | 8,100 | 7,830 | 7,880 | 87,700 |
| 2021/03/01 | 8,000 | 8,000 | 7,810 | 8,000 | 88,700 |
| 2021/02/26 | 7,950 | 8,030 | 7,790 | 7,860 | 320,400 |
| 2021/02/25 | 8,460 | 8,480 | 8,180 | 8,240 | 179,100 |
| 2021/02/24 | 8,560 | 8,600 | 8,280 | 8,280 | 296,600 |
| 2021/02/22 | 9,140 | 9,170 | 8,760 | 8,810 | 247,400 |
| 2021/02/19 | 8,940 | 9,190 | 8,910 | 9,130 | 149,900 |
| 2021/02/18 | 9,210 | 9,300 | 8,950 | 9,090 | 283,400 |
| 2021/02/17 | 9,200 | 9,270 | 9,010 | 9,110 | 279,600 |
| 2021/02/16 | 8,650 | 9,020 | 8,650 | 8,900 | 370,200 |
| 2021/02/15 | 8,500 | 8,670 | 8,360 | 8,630 | 216,700 |
| 2021/02/12 | 8,400 | 8,490 | 8,280 | 8,380 | 243,500 |
| 2021/02/10 | 8,430 | 8,670 | 8,430 | 8,460 | 379,800 |
| 2021/02/09 | 8,530 | 8,710 | 8,350 | 8,700 | 240,300 |
| 2021/02/08 | 8,320 | 8,540 | 8,240 | 8,500 | 232,500 |
| 2021/02/05 | 8,470 | 8,550 | 8,230 | 8,240 | 260,300 |
| 2021/02/04 | 8,780 | 8,780 | 8,420 | 8,510 | 224,500 |
| 2021/02/03 | 9,020 | 9,040 | 8,710 | 8,730 | 289,500 |
| 2021/02/02 | 9,190 | 9,190 | 8,960 | 9,000 | 251,200 |
| 2021/02/01 | 8,970 | 9,130 | 8,800 | 9,100 | 281,300 |
| 2021/01/29 | 9,480 | 9,500 | 8,770 | 8,850 | 628,600 |
| 2021/01/28 | 8,770 | 9,190 | 8,600 | 9,060 | 793,400 |
| 2021/01/27 | 8,840 | 9,470 | 8,650 | 8,900 | 2,530,200 |
| 2021/01/26 | 10,250 | 10,590 | 10,040 | 10,340 | 835,100 |
| 2021/01/25 | 9,950 | 10,550 | 9,890 | 10,490 | 1,079,100 |
| 2021/01/22 | 9,370 | 9,640 | 9,220 | 9,530 | 827,900 |
| 2021/01/21 | 8,710 | 9,680 | 8,550 | 9,490 | 1,966,700 |
| 2021/01/20 | 8,130 | 8,380 | 7,980 | 8,210 | 458,500 |
| 2021/01/19 | 8,210 | 8,280 | 7,950 | 8,010 | 190,000 |
| 2021/01/18 | 7,950 | 8,130 | 7,830 | 8,070 | 191,100 |
| 2021/01/15 | 7,900 | 8,020 | 7,650 | 8,000 | 216,100 |
| 2021/01/14 | 8,040 | 8,230 | 7,800 | 7,810 | 269,700 |
| 2021/01/13 | 8,050 | 8,180 | 7,950 | 8,140 | 172,500 |
| 2021/01/12 | 8,260 | 8,310 | 7,960 | 7,990 | 333,000 |
| 2021/01/08 | 8,380 | 8,680 | 8,320 | 8,390 | 250,200 |
| 2021/01/07 | 8,600 | 8,620 | 8,170 | 8,230 | 282,900 |
| 2021/01/06 | 8,700 | 9,040 | 8,600 | 8,620 | 518,300 |
| 2021/01/05 | 8,370 | 8,710 | 8,320 | 8,510 | 398,800 |
| 2021/01/04 | 8,180 | 8,480 | 8,060 | 8,370 | 327,100 |